亿能电力 (920046) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-10	23.850	24.160	0.300	1.26%	23.610	24.680	48752	11754	7.61%
2026-04-09	26.270	23.860	-2.700	-10.17%	23.820	26.270	86859	21399	13.56%
2026-04-08	25.800	26.560	1.570	6.28%	25.260	26.600	45001	11718	7.02%
2026-04-07	24.650	24.990	0.620	2.54%	24.650	25.300	32513	8119	5.07%
2026-04-03	26.000	24.370	-1.540	-5.94%	24.280	26.200	46663	11701	7.28%
2026-04-02	27.000	25.910	-0.790	-2.96%	25.890	27.480	41833	11152	6.53%
2026-04-01	27.200	26.700	-0.050	-0.19%	26.330	27.480	34953	9371	5.45%
2026-03-31	27.500	26.750	-0.300	-1.11%	26.660	27.720	38199	10396	5.96%
2026-03-30	27.800	27.050	-1.000	-3.57%	26.600	28.330	45502	12347	7.10%
2026-03-27	28.000	28.050	-0.370	-1.30%	27.530	28.340	39044	10916	6.09%
2026-03-26	30.300	28.420	-2.280	-7.43%	27.900	30.370	72676	20971	11.34%
2026-03-25	31.330	30.700	-0.610	-1.95%	30.450	31.450	64610	19944	10.08%
2026-03-24	30.800	31.310	1.510	5.07%	30.180	31.970	80446	25000	12.55%
2026-03-23	29.370	29.800	0.120	0.40%	29.000	31.000	63279	19065	9.88%
2026-03-20	30.500	29.680	-0.860	-2.82%	29.680	31.830	61378	18804	9.58%
2026-03-19	31.630	30.540	-2.020	-6.20%	30.080	32.500	64944	20349	10.14%
2026-03-18	31.980	32.560	0.760	2.39%	31.600	33.460	65989	21499	10.30%
2026-03-17	33.220	31.800	-1.300	-3.93%	31.800	33.620	61004	19895	9.52%
2026-03-16	31.770	33.100	0.490	1.50%	31.770	33.100	54615	17689	8.52%
2026-03-13	34.100	32.610	-1.390	-4.09%	32.200	34.880	78889	26303	12.31%
2026-03-12	35.340	34.000	-1.190	-3.38%	33.500	35.580	92744	31927	14.47%
2026-03-11	36.250	35.190	-0.830	-2.30%	34.510	37.250	102582	36543	16.01%
2026-03-10	36.500	36.020	-1.060	-2.86%	35.010	36.780	125416	44964	19.57%
2026-03-09	31.800	37.080	3.390	10.06%	31.680	39.330	185840	65774	29.00%
2026-03-06	32.570	33.690	1.200	3.69%	32.000	35.360	153290	51842	23.92%
2026-03-05	32.470	32.490	-0.730	-2.20%	32.000	36.400	196739	67432	30.70%
2026-03-04	28.010	33.220	4.620	16.15%	27.920	34.340	209359	67566	32.67%
2026-03-03	28.860	28.600	-0.700	-2.39%	27.810	30.200	100600	29179	15.70%
2026-03-02	28.820	29.300	-0.650	-2.17%	28.800	31.360	104303	30953	16.28%
2026-02-27	29.170	29.950	0.040	0.13%	28.500	31.320	131621	39027	20.54%
2026-02-26	28.660	29.910	0.820	2.82%	28.430	30.940	130810	39074	20.41%
2026-02-25	28.600	29.090	0.100	0.34%	28.220	29.980	104381	30167	16.29%
2026-02-24	27.600	28.990	2.130	7.93%	26.910	30.250	128289	36893	20.02%
2026-02-13	27.300	26.860	-1.220	-4.34%	26.720	28.740	99294	27099	15.50%
2026-02-12	27.300	28.080	1.630	6.16%	27.000	30.780	168530	47894	26.30%
2026-02-11	27.000	26.450	-0.550	-2.04%	26.260	28.050	78815	21241	12.30%
2026-02-10	28.040	27.000	-1.080	-3.85%	26.800	28.040	96862	26301	15.12%
2026-02-09	27.910	28.080	0.780	2.86%	26.520	28.400	117075	32230	18.27%
2026-02-06	26.520	27.300	0.990	3.76%	26.160	29.150	141798	39738	22.13%
2026-02-05	27.540	26.310	-1.840	-6.54%	26.010	28.870	120535	32370	18.81%
2026-02-04	28.500	28.150	-1.440	-4.87%	28.110	32.600	167843	50780	26.19%
2026-02-03	27.620	29.590	0.440	1.51%	27.000	30.590	183486	52599	28.64%
2026-02-02	26.000	29.150	5.250	21.97%	26.000	30.000	210865	59606	32.91%
2026-01-30	23.610	23.900	-0.680	-2.77%	23.130	24.850	85752	20376	13.38%
2026-01-29	25.400	24.580	-1.820	-6.89%	24.530	26.090	116305	29173	18.15%
2026-01-28	27.800	26.400	-1.910	-6.75%	26.230	28.760	115310	31637	18.00%
2026-01-27	28.010	28.310	-0.990	-3.38%	26.210	29.380	137680	37779	21.49%
2026-01-26	26.450	29.300	1.700	6.16%	26.100	31.900	177490	52008	27.70%
2026-01-23	25.510	27.600	1.570	6.03%	25.000	30.670	190062	53531	29.66%
2026-01-22	25.000	26.030	0.980	3.91%	24.580	27.700	158434	41572	24.73%
2026-01-21	25.880	25.050	-2.190	-8.04%	24.100	27.300	174449	44420	27.22%
2026-01-20	23.000	27.240	2.730	11.14%	22.780	31.310	273528	72997	42.69%
2026-01-19	17.230	24.510	5.650	29.96%	17.230	24.510	231032	49676	36.06%
2026-01-16	23.000	18.860	0.030	0.16%	18.860	24.380	211407	46152	32.99%
2026-01-15	17.900	18.830	0.340	1.84%	16.550	19.980	173211	31222	27.03%
2026-01-14	16.410	18.490	1.070	6.14%	15.790	19.990	217041	38202	33.87%
2026-01-13	14.530	17.420	2.910	20.06%	14.260	18.800	203489	34000	31.76%
2026-01-12	14.190	14.510	0.380	2.69%	13.970	14.590	59957	8561	9.36%
2026-01-09	14.030	14.130	0.150	1.07%	13.920	14.300	32224	4553	5.03%
2026-01-08	13.800	13.980	0.080	0.58%	13.700	14.120	29440	4099	4.59%
2026-01-07	13.850	13.900	0.110	0.80%	13.710	14.330	38510	5417	6.01%
2026-01-06	13.660	13.790	0.190	1.40%	13.540	13.850	17963	2461	2.80%
2026-01-05	13.470	13.600	0.150	1.12%	13.470	13.690	13154	1787	2.05%